Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.72 49.72 48.81 48.86 3,161,116 -0.69(-1.39%)
Sep 29, 2021 49.35 50.10 48.78 49.55 2,644,745 +0.45(+0.91%)
Sep 28, 2021 50.09 50.37 48.92 49.10 3,219,951 -0.52(-1.05%)
Sep 27, 2021 49.19 50.27 48.99 49.62 3,968,065 +1.20(+2.49%)
Sep 24, 2021 48.12 48.64 47.87 48.42 3,795,528 +0.01(+0.02%)
Sep 23, 2021 47.10 48.59 46.70 48.41 4,223,996 +2.20(+4.76%)
Sep 22, 2021 45.54 46.67 45.54 46.21 2,679,693 +1.30(+2.89%)
Sep 21, 2021 45.33 45.56 44.53 44.91 3,369,355 +0.27(+0.60%)
Sep 20, 2021 45.22 45.22 43.90 44.64 5,113,673 -1.84(-3.95%)
Sep 17, 2021 46.67 47.14 46.28 46.48 5,458,291 -0.34(-0.72%)
Sep 16, 2021 46.94 47.24 46.34 46.82 2,836,595 -0.12(-0.25%)
Sep 15, 2021 44.91 46.95 44.86 46.94 4,492,164 +2.24(+5.01%)
Sep 14, 2021 45.40 45.40 44.39 44.70 2,074,938 -0.30(-0.67%)
Sep 13, 2021 44.81 45.50 44.68 45.00 2,662,946 +0.78(+1.75%)
Sep 10, 2021 44.73 44.82 44.15 44.22 1,855,377 +0.08(+0.17%)
Sep 09, 2021 43.94 44.72 43.56 44.15 1,834,645 +0.03(+0.08%)
Sep 08, 2021 44.40 44.89 43.95 44.11 1,726,877 -0.09(-0.21%)
Sep 07, 2021 44.52 45.05 44.08 44.21 2,354,047 -0.59(-1.32%)
Sep 03, 2021 44.95 45.23 44.52 44.80 1,433,254 -0.10(-0.23%)
Sep 02, 2021 44.21 45.01 44.21 44.90 1,848,691 +1.02(+2.32%)
Sep 01, 2021 44.24 44.38 43.84 43.88 1,950,784 -0.37(-0.84%)
Aug 31, 2021 44.48 44.74 44.11 44.25 3,496,575 -0.44(-0.98%)
Aug 30, 2021 45.44 45.54 44.67 44.69 1,874,118 -0.67(-1.49%)
Aug 27, 2021 44.75 45.70 44.65 45.36 2,048,990 +1.09(+2.45%)
Aug 26, 2021 44.96 45.14 44.25 44.27 1,767,912 -0.77(-1.70%)
Aug 25, 2021 44.57 45.51 44.37 45.04 2,063,959 +0.42(+0.94%)
Aug 24, 2021 44.03 44.80 43.92 44.62 2,635,885 +0.83(+1.89%)
Aug 23, 2021 43.39 43.90 43.11 43.79 2,818,467 +1.31(+3.07%)
Aug 20, 2021 41.25 42.50 41.11 42.49 2,528,529 +0.98(+2.35%)
Aug 19, 2021 41.98 42.41 40.87 41.51 3,885,442 -1.09(-2.55%)
Aug 18, 2021 42.97 43.57 42.49 42.60 2,328,396 -0.61(-1.40%)
Aug 17, 2021 43.18 43.88 42.48 43.20 2,536,322 -0.40(-0.91%)
Aug 16, 2021 43.77 44.32 43.40 43.60 2,345,673 -0.59(-1.33%)
Aug 13, 2021 44.93 45.07 44.13 44.19 1,476,793 -0.78(-1.72%)
Aug 12, 2021 44.64 44.98 44.31 44.96 2,041,191 +0.45(+1.02%)
Aug 11, 2021 44.47 44.64 43.95 44.51 1,733,433 +0.11(+0.25%)
Aug 10, 2021 43.84 44.49 43.69 44.40 1,989,546 +0.80(+1.84%)
Aug 09, 2021 43.84 44.05 43.39 43.60 2,330,210 -0.68(-1.54%)
Aug 06, 2021 44.45 44.60 43.94 44.28 1,907,192 +0.29(+0.67%)
Aug 05, 2021 43.85 44.59 43.60 43.99 2,746,426 +0.41(+0.95%)
Aug 04, 2021 42.67 44.72 42.42 43.57 5,349,063 +0.24(+0.56%)
Aug 03, 2021 43.19 43.50 42.23 43.33 3,275,353 +0.07(+0.16%)
Aug 02, 2021 43.85 44.87 43.19 43.26 2,212,821 -0.52(-1.19%)
Jul 30, 2021 44.97 45.45 43.52 43.79 3,369,477 -0.75(-1.69%)
Jul 29, 2021 44.59 44.92 44.29 44.54 2,442,278 +0.38(+0.86%)
Jul 28, 2021 43.88 44.57 43.31 44.16 2,331,820 +0.35(+0.79%)
Jul 27, 2021 44.09 44.16 43.23 43.81 2,747,431 -0.75(-1.69%)
Jul 26, 2021 43.89 44.80 43.88 44.56 2,951,921 +0.73(+1.66%)
Jul 23, 2021 43.77 43.93 43.10 43.84 2,631,434 -0.12(-0.26%)
Jul 22, 2021 44.24 44.28 43.48 43.95 2,012,258 -0.31(-0.69%)
Jul 21, 2021 44.21 45.08 44.01 44.26 3,281,564 +0.89(+2.06%)
Jul 20, 2021 41.87 43.74 41.60 43.36 4,113,805 +1.80(+4.34%)
Jul 19, 2021 42.32 43.02 41.18 41.56 6,041,956 -2.57(-5.83%)
Jul 16, 2021 45.43 45.52 44.06 44.13 2,273,853 -0.96(-2.13%)
Jul 15, 2021 44.91 45.38 44.62 45.09 3,017,433 -0.34(-0.75%)
Jul 14, 2021 46.51 46.82 45.15 45.43 2,591,146 -0.86(-1.86%)
Jul 13, 2021 46.82 47.07 46.24 46.29 2,409,509 -0.83(-1.76%)
Jul 12, 2021 47.03 47.54 46.81 47.12 2,042,045 -0.50(-1.04%)
Jul 09, 2021 46.49 47.64 46.04 47.62 3,223,158 +1.77(+3.86%)
Jul 08, 2021 45.12 46.45 44.89 45.85 2,718,343 -0.05(-0.11%)
Jul 07, 2021 46.67 47.01 45.81 45.90 2,647,274 -0.87(-1.86%)
Jul 06, 2021 47.49 47.51 46.33 46.77 2,985,071 -0.75(-1.57%)
Jul 02, 2021 46.86 47.60 46.77 47.51 2,075,745 +0.38(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.